O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs $3.30

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : OIIM  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
4/17/20143.143.373.143.3020,524
4/16/20143.363.423.343.343,704
4/15/20143.263.403.263.3742,978
4/14/20143.403.513.203.2021,520
4/11/20143.433.493.323.3628,458
4/10/20143.313.653.313.3812,136
4/9/20143.283.333.233.3152,131
4/8/20143.163.273.163.2313,497
4/7/20143.253.253.203.225,992
4/4/20143.223.283.213.2220,419
4/3/20143.303.353.243.244,734
4/2/20143.383.383.263.304,712
4/1/20143.323.383.223.3041,032
3/31/20143.243.283.223.2831,906
3/28/20143.213.293.203.2782,636
3/27/20143.163.303.163.2629,540
3/26/20143.363.363.163.1655,093
3/25/20143.373.403.303.3060,965
3/24/20143.153.553.133.37111,089
3/21/20143.703.703.653.6629,523
3/20/20143.613.793.613.7225,489
3/19/20143.473.583.463.5710,697
3/18/20143.453.523.403.52106,932
3/17/20143.533.543.463.5226,476
3/14/20143.463.563.463.5216,510
3/13/20143.603.603.473.5032,166
3/12/20143.623.723.463.6064,351
3/11/20143.773.863.653.6842,829
3/10/20143.853.873.693.8355,840
3/7/20143.833.903.833.8523,380
3/6/20143.743.853.713.8331,292
3/5/20143.713.713.613.7037,252
3/4/20143.743.753.603.6869,814
3/3/20143.753.773.643.6943,699
2/28/20143.723.763.703.7519,705
2/27/20143.753.803.703.7565,947
2/26/20143.793.833.723.7543,987
2/25/20143.803.883.603.8360,825
2/24/20143.874.003.783.84113,954
2/21/20143.663.893.663.7769,320
2/20/20143.533.743.483.71125,111
2/19/20143.413.693.413.46117,260
2/18/20143.393.493.393.4562,826
2/14/20143.413.423.353.4056,475
2/13/20143.373.443.363.3868,909
2/12/20143.353.403.303.3648,716
2/11/20143.213.393.213.3763,569
2/10/20143.273.393.243.2640,815
2/7/20143.383.393.303.3228,644
2/6/20143.253.393.233.34551,714
2/5/20143.163.293.163.27115,483
2/4/20143.083.243.003.23669,840
2/3/20143.083.163.063.1624,103
1/31/20143.253.253.043.2045,742
1/30/20142.993.312.903.24154,323
1/29/20142.953.052.953.00257,674
1/28/20143.053.052.953.00125,555
1/27/20143.113.133.003.0080,486
1/24/20143.123.153.113.1373,003
1/23/20143.153.153.093.1314,307
1/22/20143.123.163.103.1333,042
1/21/20143.123.173.103.1365,422
1/17/20143.243.243.103.1230,667
1/16/20143.203.243.013.1639,731
1/15/20143.123.243.123.2231,937
1/14/20143.043.123.033.0931,757
1/13/20142.983.052.983.053,732
1/10/20143.003.093.003.0711,964
1/9/20143.013.043.013.0322,870
1/8/20142.863.042.863.0016,111
1/7/20142.933.002.932.9424,511
1/6/20142.843.002.842.9531,879
1/3/20142.942.962.832.8624,189
1/2/20142.832.972.832.9529,640
12/31/20132.932.952.782.79106,837
12/30/20132.952.962.872.9264,423
12/27/20132.763.022.742.9997,985
12/26/20132.752.802.752.75131,118
12/24/20132.752.782.742.7816,751
12/23/20132.742.772.732.7519,918
12/20/20132.752.782.752.7623,931
12/19/20132.782.822.722.77127,841
12/18/20132.812.892.752.8254,704
12/17/20132.802.872.762.8557,007
12/16/20132.752.942.662.76105,554
12/13/20132.712.782.712.7534,861
12/12/20132.712.742.712.7122,976
12/11/20132.752.752.712.7114,100
12/10/20132.752.772.742.7426,705
12/9/20132.752.832.742.7420,646
12/6/20132.802.832.752.7521,963
12/5/20132.732.822.732.8033,167
12/4/20132.762.802.732.759,533
12/3/20132.732.832.732.786,717
12/2/20132.752.812.732.7637,437
11/29/20132.792.792.722.7810,908
11/27/20132.802.812.752.7957,683
11/26/20132.852.852.772.8283,161
11/25/20132.782.842.772.8433,633
11/22/20132.792.802.752.79274,742
Trading Center